Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1.600 | 1.680 | 1.600 | 1.600 | 1.600 | 58,701 |
| 2023-12-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-12-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-12-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-12-06 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 10 |
| 2023-12-05 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 105,444 |
| 2023-12-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-12-01 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 7,274 |
| 2023-11-30 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 6,097 |
| 2023-11-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-11-20 | 1.300 | 1.350 | 1.220 | 1.350 | 1.350 | 21,674 |
| 2023-11-17 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 415 |
| 2023-11-16 | 1.300 | 1.500 | 1.300 | 1.300 | 1.300 | 30,000 |
| 2023-11-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-11-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-11-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-11-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-11-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-11-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-11-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-11-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-11-03 | 1.250 | 1.350 | 1.250 | 1.250 | 1.250 | 20,010 |
| 2023-11-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-11-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-27 | 1.200 | 1.280 | 1.200 | 1.200 | 1.200 | 7,500 |
| 2023-10-26 | 1.200 | 1.200 | 1.130 | 1.200 | 1.200 | 1,748 |
| 2023-10-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-20 | 1.550 | 1.550 | 1.020 | 1.150 | 1.150 | 304,029 |
| 2023-10-19 | 1.600 | 1.600 | 1.000 | 1.600 | 1.600 | 1,578,110 |
| 2023-10-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-05 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 60,617 |
| 2023-10-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-22 | 1.676 | 1.676 | 1.400 | 1.600 | 1.600 | 505,714 |
| 2023-09-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-09-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.